SBS Transit Ltd (SGX:S61)
Singapore · Delayed Price · Currency is SGD 3.190
-0.030 (-0.93%)
Sep 29, 2025, 4:36 PM SGT
SBS Transit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.24 | 3.25 | 3.17 | 3.22 | 3.22 | -0.92% | 78,300 |
| Sep 25, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 34,800 |
| Sep 24, 2025 | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | - | 85,900 |
| Sep 23, 2025 | 3.23 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 163,500 |
| Sep 22, 2025 | 3.30 | 3.30 | 3.17 | 3.24 | 3.24 | -2.70% | 191,700 |
| Sep 19, 2025 | 3.38 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 50,800 |
| Sep 18, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | - | 66,900 |
| Sep 17, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.74% | 279,000 |
| Sep 16, 2025 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | 0.92% | 103,200 |
| Sep 15, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 88,100 |
| Sep 12, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | - | 46,000 |
| Sep 11, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 26,000 |
| Sep 10, 2025 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 0.94% | 104,500 |
| Sep 9, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 0.95% | 169,400 |
| Sep 8, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.31% | 27,500 |
| Sep 5, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | - | 53,900 |
| Sep 4, 2025 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | 0.95% | 104,600 |
| Sep 3, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -1.25% | 31,000 |
| Sep 2, 2025 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 0.31% | 21,800 |
| Sep 1, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 44,600 |
| Aug 29, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 21,100 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | 1.60% | 58,300 |
| Aug 27, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 50,700 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -1.26% | 17,500 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -0.63% | 55,800 |
| Aug 22, 2025 | 3.13 | 3.21 | 3.12 | 3.20 | 3.20 | 2.24% | 159,800 |
| Aug 21, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 44,700 |
| Aug 20, 2025 | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -1.56% | 24,300 |
| Aug 19, 2025 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 0.95% | 107,700 |
| Aug 18, 2025 | 3.15 | 3.17 | 3.10 | 3.17 | 3.17 | -3.06% | 206,100 |
| Aug 15, 2025 | 3.25 | 3.27 | 3.22 | 3.27 | 3.18 | 0.62% | 128,200 |
| Aug 14, 2025 | 3.25 | 3.26 | 3.23 | 3.25 | 3.16 | - | 104,900 |
| Aug 13, 2025 | 3.24 | 3.27 | 3.19 | 3.25 | 3.16 | 0.31% | 118,300 |
| Aug 12, 2025 | 3.21 | 3.26 | 3.19 | 3.24 | 3.15 | 0.93% | 260,400 |
| Aug 11, 2025 | 3.24 | 3.24 | 3.20 | 3.21 | 3.12 | -0.93% | 51,100 |
| Aug 8, 2025 | 3.25 | 3.26 | 3.24 | 3.24 | 3.15 | -0.61% | 50,700 |
| Aug 7, 2025 | 3.26 | 3.27 | 3.24 | 3.26 | 3.17 | - | 144,100 |
| Aug 6, 2025 | 3.23 | 3.26 | 3.21 | 3.26 | 3.17 | 0.93% | 182,800 |
| Aug 5, 2025 | 3.16 | 3.23 | 3.16 | 3.23 | 3.14 | 1.89% | 164,600 |
| Aug 4, 2025 | 3.15 | 3.18 | 3.11 | 3.17 | 3.08 | 0.96% | 114,400 |
| Aug 1, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.05 | - | 93,400 |
| Jul 31, 2025 | 3.21 | 3.21 | 3.13 | 3.14 | 3.05 | -2.18% | 193,900 |
| Jul 30, 2025 | 3.20 | 3.23 | 3.18 | 3.21 | 3.12 | 0.63% | 238,000 |
| Jul 29, 2025 | 3.15 | 3.24 | 3.14 | 3.19 | 3.10 | 1.27% | 436,700 |
| Jul 28, 2025 | 3.14 | 3.15 | 3.11 | 3.15 | 3.06 | 0.32% | 97,000 |
| Jul 25, 2025 | 3.08 | 3.15 | 3.07 | 3.14 | 3.05 | 2.28% | 345,400 |
| Jul 24, 2025 | 3.10 | 3.11 | 3.06 | 3.07 | 2.99 | - | 324,000 |
| Jul 23, 2025 | 3.01 | 3.07 | 3.01 | 3.07 | 2.99 | 2.33% | 390,300 |
| Jul 22, 2025 | 2.93 | 3.00 | 2.92 | 3.00 | 2.92 | 2.39% | 291,900 |
| Jul 21, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.85 | - | 139,000 |